Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,110.19 -6.26 (-0.03%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Matson, Inc. (MATX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 63.00 | 64.50 | 63.00 | 63.97 | 63.97 | 186,500 |
| 26 Jan 2023 | 63.03 | 63.17 | 61.85 | 62.94 | 62.94 | 264,800 |
| 25 Jan 2023 | 63.54 | 64.34 | 62.74 | 62.94 | 62.94 | 281,600 |
| 24 Jan 2023 | 63.56 | 64.25 | 62.47 | 64.06 | 64.06 | 236,500 |
| 23 Jan 2023 | 63.42 | 64.57 | 62.87 | 64.04 | 64.04 | 340,200 |
| 20 Jan 2023 | 61.11 | 63.58 | 60.98 | 63.48 | 63.48 | 391,100 |
| 19 Jan 2023 | 61.71 | 61.93 | 58.06 | 60.69 | 60.69 | 736,400 |
| 18 Jan 2023 | 63.88 | 65.25 | 63.56 | 63.72 | 63.72 | 253,900 |
| 17 Jan 2023 | 63.36 | 64.09 | 63.26 | 63.64 | 63.64 | 182,300 |
| 13 Jan 2023 | 63.40 | 63.82 | 62.99 | 63.48 | 63.48 | 203,800 |
| 12 Jan 2023 | 62.72 | 64.00 | 62.24 | 63.97 | 63.97 | 212,600 |
| 11 Jan 2023 | 63.04 | 64.05 | 62.29 | 62.48 | 62.48 | 270,100 |
| 10 Jan 2023 | 63.38 | 63.40 | 61.95 | 62.69 | 62.69 | 348,500 |
| 09 Jan 2023 | 64.49 | 64.90 | 63.09 | 63.41 | 63.41 | 226,500 |
| 06 Jan 2023 | 61.95 | 64.67 | 61.79 | 63.95 | 63.95 | 371,200 |
| 05 Jan 2023 | 62.55 | 62.55 | 61.09 | 61.16 | 61.16 | 280,300 |
| 04 Jan 2023 | 62.43 | 63.49 | 61.92 | 62.59 | 62.59 | 270,100 |
| 03 Jan 2023 | 63.31 | 63.65 | 62.09 | 62.49 | 62.49 | 211,400 |
| 30 Dec 2022 | 62.90 | 63.04 | 62.23 | 62.51 | 62.51 | 187,200 |
| 29 Dec 2022 | 63.62 | 64.64 | 63.43 | 63.65 | 63.65 | 262,100 |
| 28 Dec 2022 | 63.91 | 64.17 | 62.40 | 62.94 | 62.94 | 231,100 |
| 27 Dec 2022 | 64.48 | 64.52 | 62.99 | 63.88 | 63.88 | 232,200 |
| 23 Dec 2022 | 63.26 | 65.39 | 62.62 | 64.48 | 64.48 | 353,300 |
| 22 Dec 2022 | 62.69 | 63.09 | 61.79 | 63.02 | 63.02 | 237,500 |
| 21 Dec 2022 | 61.61 | 63.47 | 61.51 | 63.35 | 63.35 | 307,600 |
| 20 Dec 2022 | 59.86 | 61.36 | 59.80 | 60.55 | 60.55 | 365,300 |
| 19 Dec 2022 | 61.14 | 61.49 | 58.30 | 59.90 | 59.90 | 782,600 |
| 16 Dec 2022 | 60.39 | 61.29 | 60.13 | 61.21 | 61.21 | 1,056,400 |
| 15 Dec 2022 | 61.59 | 61.59 | 60.56 | 61.01 | 61.01 | 459,800 |
| 14 Dec 2022 | 62.12 | 62.93 | 61.45 | 62.16 | 62.16 | 432,500 |
| 13 Dec 2022 | 62.87 | 63.98 | 61.81 | 61.95 | 61.95 | 386,400 |
| 12 Dec 2022 | 60.50 | 61.47 | 59.80 | 60.86 | 60.86 | 413,000 |
| 09 Dec 2022 | 60.50 | 61.09 | 60.01 | 60.30 | 60.30 | 264,600 |
| 08 Dec 2022 | 60.50 | 61.08 | 59.53 | 60.57 | 60.57 | 419,700 |
| 07 Dec 2022 | 61.40 | 62.14 | 60.17 | 60.53 | 60.53 | 334,800 |
| 06 Dec 2022 | 61.50 | 62.11 | 60.32 | 61.58 | 61.58 | 282,500 |
| 05 Dec 2022 | 64.09 | 64.18 | 60.92 | 61.58 | 61.58 | 326,700 |
| 02 Dec 2022 | 63.09 | 64.66 | 63.09 | 64.50 | 64.50 | 243,600 |
| 01 Dec 2022 | 63.81 | 64.44 | 63.37 | 63.79 | 63.79 | 223,900 |
| 30 Nov 2022 | 62.97 | 63.76 | 60.94 | 63.76 | 63.76 | 334,700 |
| 29 Nov 2022 | 62.65 | 64.06 | 62.36 | 62.79 | 62.79 | 255,900 |
| 28 Nov 2022 | 63.03 | 63.53 | 62.21 | 62.64 | 62.64 | 237,200 |
| 25 Nov 2022 | 64.02 | 65.63 | 63.70 | 64.31 | 64.31 | 99,600 |
| 23 Nov 2022 | 63.07 | 64.25 | 63.07 | 63.89 | 63.89 | 161,700 |
| 22 Nov 2022 | 65.07 | 65.51 | 63.43 | 63.44 | 63.44 | 219,200 |
| 21 Nov 2022 | 63.09 | 65.38 | 63.00 | 64.93 | 64.93 | 279,600 |
| 18 Nov 2022 | 65.25 | 65.54 | 62.99 | 63.88 | 63.88 | 326,500 |
| 17 Nov 2022 | 63.35 | 64.86 | 62.90 | 64.27 | 64.27 | 463,000 |
| 16 Nov 2022 | 65.45 | 65.66 | 62.91 | 63.35 | 63.35 | 401,200 |
| 15 Nov 2022 | 67.93 | 68.17 | 65.15 | 66.23 | 66.23 | 444,600 |
| 14 Nov 2022 | 72.46 | 73.00 | 67.53 | 67.57 | 67.57 | 696,600 |
| 11 Nov 2022 | 71.62 | 73.97 | 71.62 | 72.89 | 72.89 | 284,100 |
| 10 Nov 2022 | 68.17 | 71.57 | 68.17 | 71.53 | 71.53 | 324,200 |
| 09 Nov 2022 | 67.93 | 69.15 | 65.36 | 65.62 | 65.62 | 354,600 |
| 09 Nov 2022 | 0.31 Dividend | |||||
| 08 Nov 2022 | 71.50 | 72.08 | 69.02 | 69.11 | 68.80 | 298,600 |
| 07 Nov 2022 | 70.60 | 71.62 | 69.52 | 71.31 | 70.99 | 329,900 |
| 04 Nov 2022 | 67.70 | 70.86 | 67.70 | 70.10 | 69.79 | 421,600 |
| 03 Nov 2022 | 70.31 | 72.60 | 67.36 | 67.42 | 67.12 | 530,100 |
| 02 Nov 2022 | 73.87 | 75.07 | 70.99 | 71.11 | 70.79 | 539,200 |
| 01 Nov 2022 | 74.38 | 75.21 | 73.31 | 74.87 | 74.53 | 367,000 |
| 31 Oct 2022 | 72.23 | 73.89 | 72.23 | 73.58 | 73.25 | 247,700 |
| 28 Oct 2022 | 72.53 | 73.40 | 71.00 | 72.64 | 72.31 | 220,200 |
| 27 Oct 2022 | 73.96 | 75.13 | 72.34 | 72.60 | 72.27 | 406,600 |
| 26 Oct 2022 | 72.95 | 75.15 | 72.40 | 73.22 | 72.89 | 366,800 |
| 25 Oct 2022 | 71.27 | 73.04 | 71.07 | 72.54 | 72.21 | 256,400 |
| 24 Oct 2022 | 70.05 | 71.53 | 69.36 | 71.50 | 71.18 | 406,800 |
| 21 Oct 2022 | 68.07 | 70.00 | 67.71 | 69.35 | 69.04 | 496,500 |
| 20 Oct 2022 | 70.01 | 70.69 | 66.91 | 67.01 | 66.71 | 537,500 |
| 19 Oct 2022 | 72.87 | 72.94 | 70.32 | 70.96 | 70.64 | 445,800 |
| 18 Oct 2022 | 70.25 | 74.42 | 70.25 | 73.37 | 73.04 | 752,100 |
| 17 Oct 2022 | 70.33 | 71.56 | 69.39 | 70.30 | 69.98 | 371,600 |
| 14 Oct 2022 | 69.70 | 70.07 | 68.82 | 69.48 | 69.17 | 366,900 |
| 13 Oct 2022 | 66.47 | 69.96 | 65.31 | 69.73 | 69.42 | 362,000 |
| 12 Oct 2022 | 66.26 | 68.41 | 65.86 | 67.30 | 67.00 | 414,500 |
| 11 Oct 2022 | 64.61 | 66.69 | 64.28 | 66.17 | 65.87 | 482,000 |
| 10 Oct 2022 | 65.57 | 66.43 | 65.20 | 65.55 | 65.26 | 305,600 |
| 07 Oct 2022 | 65.35 | 65.75 | 64.22 | 65.21 | 64.92 | 482,100 |
| 06 Oct 2022 | 64.69 | 66.38 | 64.40 | 66.07 | 65.77 | 311,300 |
| 05 Oct 2022 | 65.28 | 65.75 | 64.20 | 65.01 | 64.72 | 417,400 |
| 04 Oct 2022 | 66.00 | 67.51 | 66.00 | 66.64 | 66.34 | 524,000 |
| 03 Oct 2022 | 62.14 | 65.59 | 61.56 | 65.09 | 64.80 | 577,800 |
| 30 Sept 2022 | 61.78 | 62.71 | 60.93 | 61.52 | 61.24 | 497,400 |
| 29 Sept 2022 | 63.02 | 63.02 | 60.35 | 61.50 | 61.22 | 372,000 |
| 28 Sept 2022 | 63.21 | 64.44 | 62.43 | 63.85 | 63.56 | 612,200 |
| 27 Sept 2022 | 62.81 | 63.66 | 62.23 | 63.09 | 62.81 | 525,200 |
| 26 Sept 2022 | 63.38 | 63.99 | 62.18 | 62.33 | 62.05 | 318,000 |
| 23 Sept 2022 | 64.00 | 64.21 | 61.91 | 63.57 | 63.28 | 445,600 |
| 22 Sept 2022 | 66.68 | 67.37 | 65.04 | 65.39 | 65.10 | 381,900 |
| 21 Sept 2022 | 66.68 | 68.15 | 66.15 | 66.64 | 66.34 | 606,400 |
| 20 Sept 2022 | 67.87 | 68.18 | 64.73 | 66.00 | 65.70 | 588,400 |
| 19 Sept 2022 | 68.26 | 69.61 | 67.59 | 68.21 | 67.90 | 510,700 |
| 16 Sept 2022 | 67.68 | 69.39 | 66.75 | 69.39 | 69.08 | 1,415,300 |
| 15 Sept 2022 | 71.76 | 71.76 | 69.38 | 69.77 | 69.46 | 383,800 |
| 14 Sept 2022 | 72.12 | 72.56 | 71.15 | 71.94 | 71.62 | 355,900 |
| 13 Sept 2022 | 73.19 | 74.12 | 71.92 | 72.05 | 71.73 | 432,200 |
| 12 Sept 2022 | 75.16 | 75.80 | 74.44 | 75.45 | 75.11 | 280,300 |
| 09 Sept 2022 | 72.84 | 74.38 | 72.80 | 74.38 | 74.05 | 280,900 |
| 08 Sept 2022 | 72.68 | 72.79 | 71.60 | 71.83 | 71.51 | 311,700 |
| 07 Sept 2022 | 71.76 | 73.22 | 70.86 | 72.92 | 72.59 | 504,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
